Dive Inc. (TYO:151A)
Japan · Delayed Price · Currency is JPY 597.00
-7.00 (-1.16%)
May 27, 2026, 3:30 PM JST
Dive Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 603.00 | 620.00 | 603.00 | 604.00 | - | - | 4,500 |
| May 26, 2026 | 597.00 | 608.00 | 597.00 | 604.00 | 604.00 | 1.51% | 11,800 |
| May 25, 2026 | 600.00 | 601.00 | 587.00 | 595.00 | 595.00 | 0.17% | 20,000 |
| May 22, 2026 | 611.00 | 611.00 | 594.00 | 594.00 | 594.00 | - | 11,700 |
| May 21, 2026 | 598.00 | 598.00 | 584.00 | 594.00 | 594.00 | 1.02% | 15,200 |
| May 20, 2026 | 599.00 | 628.00 | 580.00 | 588.00 | 588.00 | 1.38% | 96,100 |
| May 19, 2026 | 576.00 | 588.00 | 575.00 | 580.00 | 580.00 | 1.22% | 21,300 |
| May 18, 2026 | 578.00 | 580.00 | 572.00 | 573.00 | 573.00 | -0.17% | 29,500 |
| May 15, 2026 | 578.00 | 586.00 | 572.00 | 574.00 | 574.00 | -0.35% | 24,700 |
| May 14, 2026 | 603.00 | 606.00 | 576.00 | 576.00 | 576.00 | -4.00% | 74,400 |
| May 13, 2026 | 616.00 | 616.00 | 599.00 | 600.00 | 600.00 | -1.32% | 33,200 |
| May 12, 2026 | 617.00 | 617.00 | 594.00 | 608.00 | 608.00 | -2.41% | 62,700 |
| May 11, 2026 | 658.00 | 658.00 | 615.00 | 623.00 | 623.00 | -5.32% | 72,600 |
| May 8, 2026 | 648.00 | 660.00 | 638.00 | 658.00 | 658.00 | 2.02% | 41,000 |
| May 7, 2026 | 647.00 | 647.00 | 626.00 | 645.00 | 645.00 | 2.06% | 19,900 |
| May 1, 2026 | 636.00 | 636.00 | 627.00 | 632.00 | 632.00 | -0.63% | 5,000 |
| Apr 30, 2026 | 645.00 | 645.00 | 631.00 | 636.00 | 636.00 | -1.40% | 17,400 |
| Apr 28, 2026 | 624.00 | 645.00 | 624.00 | 645.00 | 645.00 | 3.37% | 19,700 |
| Apr 27, 2026 | 627.00 | 631.00 | 622.00 | 624.00 | 624.00 | -0.32% | 9,800 |
| Apr 24, 2026 | 631.00 | 632.00 | 625.00 | 626.00 | 626.00 | -2.03% | 5,200 |
| Apr 23, 2026 | 636.00 | 644.00 | 624.00 | 639.00 | 639.00 | 0.31% | 12,800 |
| Apr 22, 2026 | 660.00 | 660.00 | 637.00 | 637.00 | 637.00 | -2.60% | 14,000 |
| Apr 21, 2026 | 660.00 | 660.00 | 647.00 | 654.00 | 654.00 | -0.15% | 9,600 |
| Apr 20, 2026 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | 1.87% | 5,400 |
| Apr 17, 2026 | 646.00 | 653.00 | 643.00 | 643.00 | 643.00 | -1.38% | 3,400 |
| Apr 16, 2026 | 639.00 | 653.00 | 639.00 | 652.00 | 652.00 | 1.09% | 11,100 |
| Apr 15, 2026 | 637.00 | 653.00 | 632.00 | 645.00 | 645.00 | 1.90% | 18,800 |
| Apr 14, 2026 | 633.00 | 633.00 | 628.00 | 633.00 | 633.00 | - | 4,900 |
| Apr 13, 2026 | 634.00 | 634.00 | 619.00 | 633.00 | 633.00 | -0.16% | 26,300 |
| Apr 10, 2026 | 638.00 | 641.00 | 627.00 | 634.00 | 634.00 | -1.09% | 10,400 |
| Apr 9, 2026 | 647.00 | 647.00 | 635.00 | 641.00 | 641.00 | -0.77% | 13,700 |
| Apr 8, 2026 | 637.00 | 647.00 | 637.00 | 646.00 | 646.00 | 2.38% | 14,100 |
| Apr 7, 2026 | 631.00 | 638.00 | 627.00 | 631.00 | 631.00 | 0.64% | 12,400 |
| Apr 6, 2026 | 626.00 | 629.00 | 622.00 | 627.00 | 627.00 | 1.13% | 5,200 |
| Apr 3, 2026 | 611.00 | 627.00 | 611.00 | 620.00 | 620.00 | 1.97% | 15,400 |
| Apr 2, 2026 | 631.00 | 631.00 | 608.00 | 608.00 | 608.00 | -3.34% | 19,400 |
| Apr 1, 2026 | 625.00 | 629.00 | 620.00 | 629.00 | 629.00 | 0.64% | 16,500 |
| Mar 31, 2026 | 600.00 | 625.00 | 599.00 | 625.00 | 625.00 | 3.14% | 23,000 |
| Mar 30, 2026 | 612.00 | 612.00 | 599.00 | 606.00 | 606.00 | -2.57% | 34,400 |
| Mar 27, 2026 | 615.00 | 625.00 | 615.00 | 622.00 | 622.00 | 0.32% | 13,900 |
| Mar 26, 2026 | 633.00 | 638.00 | 620.00 | 620.00 | 620.00 | -2.67% | 42,200 |
| Mar 25, 2026 | 634.00 | 642.00 | 631.00 | 637.00 | 637.00 | 0.95% | 40,400 |
| Mar 24, 2026 | 640.00 | 640.00 | 626.00 | 631.00 | 631.00 | 1.28% | 28,100 |
| Mar 23, 2026 | 621.00 | 627.00 | 601.00 | 623.00 | 623.00 | -1.74% | 51,100 |
| Mar 19, 2026 | 638.00 | 638.00 | 625.00 | 634.00 | 634.00 | -1.09% | 24,800 |
| Mar 18, 2026 | 632.00 | 641.00 | 632.00 | 641.00 | 641.00 | 2.07% | 11,500 |
| Mar 17, 2026 | 629.00 | 636.00 | 626.00 | 628.00 | 628.00 | -0.32% | 8,200 |
| Mar 16, 2026 | 636.00 | 639.00 | 628.00 | 630.00 | 630.00 | -1.10% | 17,500 |
| Mar 13, 2026 | 634.00 | 643.00 | 633.00 | 637.00 | 637.00 | -1.09% | 12,200 |
| Mar 12, 2026 | 655.00 | 655.00 | 642.00 | 644.00 | 644.00 | -1.83% | 18,100 |